Canada Markets open in 2 hrs 21 mins

Morgan Stanley (MS-PI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.47-0.21 (-0.85%)
At close: 03:59PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2023------
Mar 17, 202324.5524.7224.2424.4724.47103,285
Mar 16, 202324.1524.7224.1524.6824.68171,560
Mar 15, 202324.9225.0324.1424.1424.14205,877
Mar 14, 202325.0225.3024.8625.0325.03101,894
Mar 13, 202324.9925.0924.7324.9224.92133,546
Mar 10, 202325.2525.3625.0525.0625.0643,879
Mar 09, 202325.3325.3825.2225.3025.3042,237
Mar 08, 202325.2825.3825.2825.3725.3722,006
Mar 07, 202325.2525.3725.2125.3125.3157,445
Mar 06, 202325.3525.3825.2925.3125.3132,116
Mar 03, 202325.2925.3825.2925.3725.3756,609
Mar 02, 202325.2925.3625.2325.2625.2643,420
Mar 01, 202325.3825.4525.2925.3425.3429,619
Feb 28, 202325.4925.5425.3625.3725.3777,750
Feb 27, 202325.5125.5225.3825.5025.5026,257
Feb 24, 202325.3825.4825.3825.4125.4127,130
Feb 23, 202325.4725.5425.3025.4725.47194,729
Feb 22, 202325.2025.4325.1925.3825.3850,466
Feb 21, 202325.3625.4425.1725.1725.1784,690
Feb 17, 202325.4925.4925.3625.4725.4723,475
Feb 16, 202325.4625.6025.4525.5125.5151,207
Feb 15, 202325.6325.6525.5425.6125.6170,946
Feb 14, 202325.5025.7025.4825.6025.6078,458
Feb 13, 202325.3525.6025.2725.5825.5859,782
Feb 10, 202325.3925.3925.1825.3525.3538,128
Feb 09, 202325.4625.4625.3325.3925.3942,485
Feb 08, 202325.3825.4225.1225.3525.35103,423
Feb 07, 202325.4225.4225.2425.4125.4138,790
Feb 06, 202325.2325.3925.2325.3825.3845,780
Feb 03, 202325.3125.5725.3125.3825.3853,197
Feb 02, 202325.4525.6325.4525.6025.6038,949
Feb 01, 202325.4625.6125.4425.4425.4450,166
Jan 31, 202325.3825.6025.3825.5625.56147,997
Jan 30, 202325.3025.4525.2525.4325.4373,600
Jan 27, 202325.0525.4225.0525.3625.3671,233
Jan 26, 202325.0625.1525.0425.0825.0858,489
Jan 25, 202325.0225.1325.0225.0625.0644,947
Jan 24, 202325.1025.1525.0425.1125.1173,128
Jan 23, 202325.0825.1525.0225.0725.07112,317
Jan 20, 202325.0725.1224.9025.0725.07197,627
Jan 19, 202325.0925.0925.0025.0825.0895,809
Jan 18, 202325.2525.4325.0525.1125.11107,868
Jan 17, 202325.1225.3225.0525.2525.25116,300
Jan 13, 202325.0025.1324.9525.0325.0386,070
Jan 12, 202324.8925.1324.8825.0625.06144,476
Jan 11, 202325.0525.0524.7924.7924.79102,181
Jan 10, 202325.0225.0524.9325.0125.0176,542
Jan 09, 202325.1325.1324.9225.0825.0862,205
Jan 06, 202324.9725.1024.8425.0125.01157,776
Jan 05, 202324.6525.0324.6025.0225.0292,130
Jan 04, 202324.7224.7224.5124.7224.7252,526
Jan 03, 202324.4524.5824.3924.4924.4947,573
Dec 30, 202224.2624.5524.2624.2624.26161,004
Dec 29, 202224.4624.5624.2724.4124.41208,701
Dec 28, 202224.8024.8124.6524.7124.7172,743
Dec 27, 202224.7924.7924.6024.7224.72118,308
Dec 23, 202224.9525.0224.7124.7124.7186,826
Dec 22, 202224.9925.0424.8624.8624.86110,255
Dec 21, 202225.0725.2125.0125.0225.02112,692
Dec 20, 202225.0725.1625.0025.0725.07120,149
Dec 19, 202225.0225.1524.9925.1425.1472,466
Dec 16, 202224.9725.1024.9725.0425.0473,244
Dec 15, 202225.0525.1624.9724.9924.9979,057
Dec 14, 202225.2525.2825.0725.0725.0770,892
Dec 13, 202225.1025.2525.0025.2225.2276,098
Dec 12, 202225.0525.0524.8124.9524.95106,121
Dec 09, 202224.9225.0124.8724.9624.9676,650
Dec 08, 202224.9925.1024.8324.9624.9670,392
Dec 07, 202224.8424.9924.7824.9924.9958,429
Dec 06, 202224.9224.9324.6524.7524.75131,235
Dec 05, 202224.9525.1524.7824.8324.83179,481
Dec 02, 202224.9825.1324.9025.0225.02176,213
Dec 01, 202225.0525.1524.9825.1025.1048,547
Nov 30, 202224.7025.1424.6624.9424.94160,565
Nov 29, 202224.9925.0224.7024.7224.7284,292
Nov 28, 202225.0525.1524.9725.0125.01106,217
Nov 25, 202224.8225.1024.8225.0025.0022,485
Nov 23, 202225.0125.0524.7524.9724.9747,783
Nov 22, 202224.7824.9924.7824.9024.9051,451
Nov 21, 202224.9724.9824.7724.7824.7849,208
Nov 18, 202224.7024.9524.6724.9024.9061,724
Nov 17, 202224.7524.8724.5724.6724.6780,641
Nov 16, 202224.9725.0624.7624.8724.87138,253
Nov 15, 202224.9525.1824.8525.0625.0662,767
Nov 14, 202225.2325.2324.7824.8924.8954,539
Nov 11, 202225.0525.3924.9525.1525.1545,166
Nov 10, 202224.6125.2424.6025.1025.10159,384
Nov 09, 202224.4824.6024.2024.4424.4497,370
Nov 08, 202224.3524.5524.2324.4824.4883,204
Nov 07, 202224.2524.3824.1524.2224.2273,646
Nov 04, 202224.2224.3724.1324.2524.2560,237
Nov 03, 202224.2824.4424.1524.1524.1572,737
Nov 02, 202224.3524.5824.2624.4424.4479,453
Nov 01, 202224.3724.4224.2224.2824.2887,899
Oct 31, 202224.2224.3324.2124.2924.29116,064
Oct 28, 202224.1424.3324.1424.3024.3065,068
Oct 27, 202224.3024.3724.1424.1724.1774,153
Oct 26, 202224.5024.6124.3224.3724.3754,399
Oct 25, 202224.3024.5624.2524.4424.4483,774
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...